Bodycote PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	498.40	509.00	496.39	503.50	435.10	142,327
2022-10-05	504.50	508.50	496.00	508.00	433.46	656,332
2022-10-04	491.80	509.00	487.60	509.00	434.31	617,405
2022-10-03	455.20	477.60	455.20	477.60	407.52	236,067
2022-09-30	461.00	470.73	457.60	465.20	396.94	632,793
2022-09-29	475.20	475.20	452.40	460.40	392.84	257,161
2022-09-28	480.40	483.80	461.80	482.60	411.79	298,552
2022-09-27	500.00	503.50	485.20	485.20	414.01	229,848
2022-09-26	504.50	507.00	491.80	495.40	422.71	149,572
2022-09-23	530.00	530.00	501.00	506.00	431.75	333,517
2022-09-22	525.50	531.00	521.00	522.50	445.83	112,749
2022-09-21	510.00	530.00	506.50	530.00	452.23	1,054,554
2022-09-20	537.00	537.00	504.88	515.50	439.86	154,365
2022-09-16	537.00	537.00	513.50	524.50	447.54	472,781
2022-09-15	539.00	540.00	522.00	525.50	448.39	230,911
2022-09-14	562.00	562.00	528.50	531.50	453.51	435,818
2022-09-13	574.50	574.50	547.00	550.00	469.30	392,777
2022-09-12	552.00	565.00	549.00	561.00	478.68	187,980
2022-09-09	527.00	543.00	525.26	541.50	462.04	168,565
2022-09-08	523.00	526.00	515.00	525.50	448.39	199,173
2022-09-07	509.50	515.50	506.25	514.00	438.58	185,610
2022-09-06	515.50	522.50	508.50	513.00	437.73	90,096
2022-09-05	539.50	539.50	507.00	508.50	433.89	206,639
2022-09-02	505.50	528.50	505.50	524.00	447.11	161,168
2022-09-01	539.00	542.50	510.50	512.00	436.87	269,940
2022-08-31	568.00	568.00	550.50	550.50	469.72	247,885
2022-08-30	564.00	577.00	553.50	563.50	480.82	250,643
2022-08-26	567.50	572.50	556.50	556.50	474.84	151,611
2022-08-25	562.50	571.50	560.00	560.50	478.26	143,135
2022-08-24	544.50	567.50	544.50	566.00	482.95	357,304
2022-08-23	570.00	572.50	556.50	559.00	476.98	103,142
2022-08-22	583.50	583.50	565.00	565.00	482.10	248,018
2022-08-19	581.00	592.50	581.00	585.50	499.59	164,462
2022-08-18	598.00	603.69	590.70	595.50	508.12	165,854
2022-08-17	606.00	608.50	591.00	594.50	507.27	1,567,773
2022-08-16	624.50	624.50	603.00	609.00	519.64	172,271
2022-08-15	612.00	615.50	607.08	610.50	520.92	148,381
2022-08-12	611.50	614.50	607.00	613.00	523.05	79,220
2022-08-11	616.50	618.00	605.00	610.00	520.49	164,384
2022-08-10	587.00	620.50	587.00	617.50	526.89	340,301
2022-08-09	607.50	608.00	593.50	596.50	508.97	358,999
2022-08-08	600.00	619.50	600.00	611.00	521.35	302,494
2022-08-05	613.50	620.30	606.50	608.00	518.79	248,652
2022-08-04	600.50	615.00	591.00	611.50	521.77	358,859
2022-08-03	572.50	590.50	572.50	590.50	503.85	246,099
2022-08-02	589.00	591.50	575.00	587.50	501.29	270,921
2022-08-01	581.00	610.00	581.00	590.00	503.43	268,483
2022-07-29	575.50	606.00	575.50	599.50	511.53	518,851
2022-07-28	573.00	584.50	571.00	581.50	496.17	276,029
2022-07-27	566.50	581.00	566.50	571.00	487.22	266,681
2022-07-26	569.00	581.50	563.50	567.00	483.80	231,093
2022-07-25	581.00	587.00	572.00	582.50	497.03	244,481
2022-07-22	586.00	587.50	575.50	582.50	497.03	288,304
2022-07-21	578.50	584.00	566.00	583.00	497.45	218,195
2022-07-20	568.00	570.50	558.00	566.50	483.38	385,503
2022-07-19	547.50	565.50	543.00	563.50	480.82	182,376
2022-07-18	538.50	549.50	534.50	549.00	468.44	226,501
2022-07-15	523.00	534.00	518.00	534.00	455.64	216,107
2022-07-14	506.50	525.00	506.50	518.00	441.99	525,343
2022-07-13	537.00	537.00	512.50	518.00	441.99	271,740

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0720 GBP
2026-04-30	0.1610 GBP
2025-10-02	0.0690 GBP
2025-04-24	0.1610 GBP
2024-10-03	0.0690 GBP
2024-04-25	0.1600 GBP
2023-10-05	0.0670 GBP
2023-04-20	0.1490 GBP
2022-10-06	0.0640 GBP
2022-04-21	0.1380 GBP
2021-10-07	0.0620 GBP
2021-04-22	0.1340 GBP
2021-01-07	0.0600 GBP
2020-08-27	0.1330 GBP
2020-04-23	0.1400 GBP
2019-10-10	0.0600 GBP
2019-04-18	0.3330 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.